Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic
  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Irhythm Technologies Inc (NQ: IRTC )

116.00 +0.24 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 115.39 118.04 113.27 116.00 419,331 +0.24(+0.21%)
Mar 27, 2024 116.09 117.56 114.75 115.76 406,880 +0.76(+0.66%)
Mar 26, 2024 114.49 116.32 111.76 115.00 607,391 +2.36(+2.10%)
Mar 25, 2024 109.20 112.98 108.89 112.64 618,349 +4.31(+3.98%)
Mar 22, 2024 109.49 109.49 107.71 108.33 132,314 -1.16(-1.06%)
Mar 21, 2024 105.97 110.47 105.97 109.49 490,217 +3.99(+3.78%)
Mar 20, 2024 104.26 106.56 102.84 105.50 336,761 +1.25(+1.20%)
Mar 19, 2024 102.13 105.16 101.01 104.25 413,845 +1.96(+1.92%)
Mar 18, 2024 102.78 105.14 101.29 102.29 425,598 +0.20(+0.20%)
Mar 15, 2024 104.28 104.34 101.03 102.09 681,512 -2.87(-2.73%)
Mar 14, 2024 104.95 105.67 102.72 104.96 311,739 +0.20(+0.19%)
Mar 13, 2024 105.17 106.52 103.71 104.76 170,714 -1.12(-1.06%)
Mar 12, 2024 106.66 107.20 103.37 105.88 483,982 -1.40(-1.30%)
Mar 11, 2024 110.73 110.82 106.88 107.28 376,348 -4.38(-3.92%)
Mar 08, 2024 112.00 114.70 109.41 111.66 762,837 -0.34(-0.30%)
Mar 07, 2024 108.94 112.56 107.83 112.00 629,316 +3.92(+3.63%)
Mar 06, 2024 108.31 109.15 106.86 108.08 647,561 +0.65(+0.61%)
Mar 05, 2024 108.01 108.88 105.80 107.43 2,352,753 -1.62(-1.49%)
Mar 04, 2024 113.36 115.00 108.01 109.05 1,378,496 -11.47(-9.52%)
Mar 01, 2024 118.10 121.75 116.13 120.52 243,423 +1.87(+1.58%)
Feb 29, 2024 119.61 124.11 118.53 118.65 447,869 +0.37(+0.31%)
Feb 28, 2024 117.83 119.13 112.26 118.28 407,063 -0.15(-0.13%)
Feb 27, 2024 107.00 118.50 107.00 118.43 516,141 +12.32(+11.61%)
Feb 26, 2024 104.53 106.71 103.35 106.11 360,333 +1.04(+0.99%)
Feb 23, 2024 110.00 110.97 104.01 105.07 1,150,857 -10.00(-8.69%)
Feb 22, 2024 111.92 116.56 111.10 115.07 413,653 +3.15(+2.81%)
Feb 21, 2024 111.08 113.56 110.06 111.92 227,069 -0.25(-0.22%)
Feb 20, 2024 113.05 114.11 110.73 112.17 395,955 -2.03(-1.78%)
Feb 16, 2024 116.48 117.30 114.11 114.20 213,211 -3.44(-2.92%)
Feb 15, 2024 115.25 119.59 115.25 117.64 252,325 +3.22(+2.81%)
Feb 14, 2024 113.94 115.52 111.08 114.42 364,697 +1.55(+1.37%)
Feb 13, 2024 114.28 116.49 112.42 112.87 363,985 -6.29(-5.28%)
Feb 12, 2024 121.16 122.31 119.16 119.16 327,235 -2.22(-1.83%)
Feb 09, 2024 122.00 122.22 120.10 121.38 246,517 +0.31(+0.26%)
Feb 08, 2024 119.50 121.32 118.90 121.07 200,208 +1.18(+0.98%)
Feb 07, 2024 118.78 121.00 117.55 119.89 249,607 +0.66(+0.55%)
Feb 06, 2024 117.20 119.56 115.25 119.23 350,384 +2.21(+1.89%)
Feb 05, 2024 118.53 118.83 116.75 117.02 228,155 -2.87(-2.39%)
Feb 02, 2024 121.84 121.84 117.90 119.89 290,780 -3.72(-3.01%)
Feb 01, 2024 120.54 123.87 119.88 123.61 260,953 +3.83(+3.20%)
Jan 31, 2024 117.90 121.95 117.45 119.78 352,612 +1.80(+1.53%)
Jan 30, 2024 120.49 120.49 117.27 117.98 236,286 -3.18(-2.62%)
Jan 29, 2024 117.46 121.31 117.43 121.16 240,391 +3.69(+3.14%)
Jan 26, 2024 119.09 119.09 116.07 117.47 306,205 -0.74(-0.63%)
Jan 25, 2024 119.43 119.96 116.11 118.21 270,768 +1.05(+0.90%)
Jan 24, 2024 118.50 118.74 115.86 117.16 260,024 +0.06(+0.05%)
Jan 23, 2024 116.43 117.70 114.61 117.10 354,064 +2.35(+2.05%)
Jan 22, 2024 110.47 114.86 109.25 114.75 284,344 +5.26(+4.80%)
Jan 19, 2024 111.03 111.03 108.70 109.49 285,559 -1.11(-1.00%)
Jan 18, 2024 111.00 111.63 109.09 110.60 257,540 +0.05(+0.05%)
Jan 17, 2024 107.79 110.60 107.53 110.55 367,882 +0.16(+0.14%)
Jan 16, 2024 108.68 111.23 108.09 110.39 373,276 +0.35(+0.32%)
Jan 12, 2024 110.71 111.57 108.11 110.04 306,577 +0.74(+0.68%)
Jan 11, 2024 112.31 112.50 108.42 109.30 257,705 -3.04(-2.71%)
Jan 10, 2024 111.60 114.05 110.94 112.34 261,891 +0.61(+0.55%)
Jan 09, 2024 111.20 112.84 109.17 111.73 465,570 -1.18(-1.05%)
Jan 08, 2024 107.00 118.65 107.00 112.91 624,711 +7.66(+7.28%)
Jan 05, 2024 98.64 106.03 98.32 105.25 306,442 +5.00(+4.99%)
Jan 04, 2024 101.18 106.35 100.01 100.25 267,654 -0.78(-0.77%)
Jan 03, 2024 99.82 101.77 97.50 101.03 407,339 -0.31(-0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.